Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Summit Hotel Properties (NY: INN )

6.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.281 6.412 6.243 6.318 955,179 +0.06(+0.90%)
Sep 29, 2022 6.450 6.450 6.182 6.262 889,507 -0.32(-4.86%)
Sep 28, 2022 6.403 6.614 6.300 6.582 574,980 +0.22(+3.40%)
Sep 27, 2022 6.412 6.596 6.314 6.365 848,195 +0.03(+0.45%)
Sep 26, 2022 6.478 6.600 6.276 6.337 1,092,746 -0.21(-3.16%)
Sep 23, 2022 6.619 6.647 6.459 6.544 1,776,173 -0.22(-3.20%)
Sep 22, 2022 7.071 7.071 6.662 6.760 1,959,614 -0.29(-4.13%)
Sep 21, 2022 7.371 7.400 7.023 7.052 1,704,077 -0.23(-3.10%)
Sep 20, 2022 7.249 7.277 7.165 7.277 417,090 -0.08(-1.02%)
Sep 19, 2022 7.202 7.461 7.155 7.353 721,252 +0.01(+0.13%)
Sep 16, 2022 7.005 7.343 6.854 7.343 2,606,449 +0.26(+3.72%)
Sep 15, 2022 7.230 7.437 7.061 7.080 859,886 -0.55(-7.15%)
Sep 14, 2022 7.475 7.635 7.343 7.625 460,347 +0.15(+2.01%)
Sep 13, 2022 7.512 7.696 7.390 7.475 1,034,521 -0.28(-3.64%)
Sep 12, 2022 7.653 7.813 7.653 7.757 441,722 +0.12(+1.60%)
Sep 09, 2022 7.465 7.639 7.390 7.635 504,172 +0.29(+3.97%)
Sep 08, 2022 7.306 7.409 7.202 7.343 557,285 -0.06(-0.76%)
Sep 07, 2022 7.080 7.400 7.061 7.400 510,841 +0.31(+4.38%)
Sep 06, 2022 7.174 7.216 7.019 7.089 645,653 -0.09(-1.31%)
Sep 02, 2022 7.287 7.353 7.155 7.183 478,433 -0.03(-0.39%)
Sep 01, 2022 7.306 7.428 7.118 7.212 755,981 -0.18(-2.42%)
Aug 31, 2022 7.663 7.691 7.371 7.390 713,552 -0.24(-3.08%)
Aug 30, 2022 7.710 7.743 7.597 7.625 683,381 -0.04(-0.49%)
Aug 29, 2022 7.700 7.729 7.625 7.663 570,485 -0.11(-1.45%)
Aug 26, 2022 8.086 8.114 7.752 7.776 458,535 -0.36(-4.39%)
Aug 25, 2022 8.077 8.175 8.020 8.133 566,177 +0.12(+1.53%)
Aug 24, 2022 7.898 8.030 7.879 8.011 313,683 +0.07(+0.83%)
Aug 23, 2022 7.907 8.048 7.888 7.945 517,586 +0.02(+0.24%)
Aug 22, 2022 7.992 8.020 7.870 7.926 492,923 -0.13(-1.63%)
Aug 19, 2022 8.312 8.321 8.034 8.058 503,036 -0.39(-4.67%)
Aug 18, 2022 8.396 8.500 8.340 8.453 746,763 +0.15(+1.81%)
Aug 17, 2022 8.283 8.396 8.227 8.302 547,482 -0.12(-1.45%)
Aug 16, 2022 8.368 8.542 8.368 8.424 758,101 +0.03(+0.34%)
Aug 15, 2022 8.284 8.434 8.256 8.396 611,073 +0.08(+1.01%)
Aug 12, 2022 8.200 8.340 8.134 8.312 887,943 +0.16(+1.95%)
Aug 11, 2022 8.059 8.172 7.966 8.153 574,320 +0.22(+2.83%)
Aug 10, 2022 7.872 8.036 7.853 7.928 678,985 +0.20(+2.54%)
Aug 09, 2022 7.638 7.760 7.591 7.732 592,696 +0.07(+0.85%)
Aug 08, 2022 7.732 7.778 7.591 7.666 665,994 +0.04(+0.49%)
Aug 05, 2022 7.582 7.741 7.535 7.629 569,390 -0.01(-0.12%)
Aug 04, 2022 7.694 7.821 7.544 7.638 825,495 -0.02(-0.24%)
Aug 03, 2022 7.451 7.844 7.348 7.657 1,415,204 +0.35(+4.74%)
Aug 02, 2022 7.385 7.432 7.245 7.310 723,528 -0.12(-1.64%)
Aug 01, 2022 7.254 7.470 7.161 7.432 791,855 +0.08(+1.15%)
Jul 29, 2022 7.292 7.409 7.254 7.348 367,599 +0.03(+0.38%)
Jul 28, 2022 7.273 7.357 7.137 7.320 432,563 +0.08(+1.16%)
Jul 27, 2022 7.086 7.264 7.086 7.236 535,415 +0.25(+3.62%)
Jul 26, 2022 7.030 7.104 6.936 6.983 602,584 -0.07(-0.93%)
Jul 25, 2022 6.955 7.114 6.908 7.048 531,821 +0.09(+1.35%)
Jul 22, 2022 7.198 7.226 6.908 6.955 430,444 -0.20(-2.75%)
Jul 21, 2022 7.207 7.432 7.011 7.151 648,870 -0.22(-2.92%)
Jul 20, 2022 7.236 7.390 7.168 7.367 431,284 +0.09(+1.29%)
Jul 19, 2022 7.179 7.315 7.179 7.273 587,423 +0.21(+2.91%)
Jul 18, 2022 7.020 7.189 6.955 7.067 618,918 +0.13(+1.89%)
Jul 15, 2022 7.011 7.011 6.819 6.936 505,675 +0.09(+1.37%)
Jul 14, 2022 6.627 6.885 6.608 6.842 649,614 -0.06(-0.81%)
Jul 13, 2022 6.786 6.917 6.702 6.899 384,512 +0.00(+0.00%)
Jul 12, 2022 6.711 6.992 6.711 6.899 418,457 +0.12(+1.80%)
Jul 11, 2022 6.768 6.819 6.608 6.777 551,049 -0.05(-0.69%)
Jul 08, 2022 6.824 6.885 6.655 6.824 426,163 +0.03(+0.41%)
Jul 07, 2022 6.646 6.880 6.646 6.796 724,375 +0.23(+3.57%)
Jul 06, 2022 6.768 6.917 6.524 6.562 704,924 -0.22(-3.18%)
Jul 05, 2022 6.571 6.810 6.440 6.777 877,067 +0.03(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.